Deutsche Märkte öffnen in 5 Stunden 34 Minuten

Kimberly-Clark Corporation (KMY.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
119,60-6,70 (-5,30%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022123,65124,95115,45119,60119,60932
25. Jan. 2022126,30126,30126,30126,30126,30-
24. Jan. 2022127,55127,55125,50126,30126,30365
21. Jan. 2022124,85126,55123,55126,10126,10225
20. Jan. 2022124,95125,75124,95125,75125,7510
19. Jan. 2022122,45122,45122,45122,45122,4540
18. Jan. 2022127,00127,00124,40124,40124,405
17. Jan. 2022126,45126,45125,35126,05126,0520
14. Jan. 2022124,00125,00124,00125,00125,006
13. Jan. 2022124,20124,20123,95123,95123,95117
12. Jan. 2022125,70125,70125,30125,30125,3020
11. Jan. 2022128,00128,00128,00128,00128,00-
10. Jan. 2022125,90128,00125,90128,00128,00121
07. Jan. 2022126,15126,15126,15126,15126,15-
06. Jan. 2022128,00128,00128,00128,00128,00-
05. Jan. 2022127,10127,90127,05127,90127,90306
04. Jan. 2022126,85128,15126,85128,15128,155
03. Jan. 2022127,15127,15124,15124,15124,1541
30. Dez. 2021124,45124,45124,45124,45124,45-
29. Dez. 2021123,90123,90123,90123,90123,90-
28. Dez. 2021124,45124,45124,05124,05124,0539
27. Dez. 2021123,35123,35122,65123,00123,00100
23. Dez. 2021123,80123,80123,00123,00123,006
22. Dez. 2021123,00123,00123,00123,00123,00-
21. Dez. 2021125,75125,75123,10123,10123,10141
20. Dez. 2021124,65125,25123,60125,25125,2594
17. Dez. 2021125,05125,65124,35124,55124,55192
16. Dez. 2021123,20123,70123,20123,70123,7010
15. Dez. 2021123,80123,80122,85123,30123,306
14. Dez. 2021124,15124,15121,95122,35122,35145
13. Dez. 2021120,45121,90120,45121,90121,90790
10. Dez. 2021120,30120,60120,25120,60120,6011
09. Dez. 2021120,55120,55120,30120,30120,3011
09. Dez. 20211.14 Dividende
08. Dez. 2021120,35120,35120,35120,35119,21-
07. Dez. 2021121,50121,50121,50121,50120,35-
06. Dez. 2021120,45121,50119,80121,50120,35154
03. Dez. 2021118,80119,80118,35119,80118,6743
02. Dez. 2021116,90118,00116,90118,00116,8812
01. Dez. 2021116,50117,40115,55117,40116,29275
30. Nov. 2021117,00119,05117,00118,40117,28495
29. Nov. 2021120,50120,95120,25120,95119,80308
26. Nov. 2021118,45120,65118,10120,35119,21728
25. Nov. 2021121,35121,35120,60120,60119,461
24. Nov. 2021120,55120,55120,35120,35119,2130
23. Nov. 2021119,75120,75119,45120,75119,61203
22. Nov. 2021120,45120,85119,25120,85119,7173
19. Nov. 2021117,40117,40117,40117,40116,2985
18. Nov. 2021116,95116,95116,95116,95115,84-
17. Nov. 2021118,00118,05117,80118,05116,93598
16. Nov. 2021118,25118,25118,25118,25117,13-
15. Nov. 2021118,00118,00117,45117,45116,343
12. Nov. 2021117,50117,55117,50117,55116,441
11. Nov. 2021116,55116,55116,35116,45115,3537
10. Nov. 2021114,65115,85114,65115,85114,7526
09. Nov. 2021114,65114,65114,65114,65113,563
08. Nov. 2021114,15115,10113,10113,10112,0385
05. Nov. 2021114,20114,20114,20114,20113,12-
04. Nov. 2021114,10114,10114,10114,10113,02-
03. Nov. 2021113,75113,75113,75113,75112,67-
02. Nov. 2021113,45113,45113,45113,45112,38-
01. Nov. 2021112,30112,30112,30112,30111,24-
29. Okt. 2021111,40112,60111,40112,60111,5310
28. Okt. 2021112,10112,10111,30111,30110,2516
27. Okt. 2021115,10115,10115,10115,10114,0110
26. Okt. 2021111,65113,50111,65113,50112,42100
25. Okt. 2021113,80114,00108,40110,05109,01970
22. Okt. 2021113,75113,75113,75113,75112,67-
21. Okt. 2021112,65113,40112,65113,35112,2880
20. Okt. 2021111,90113,30111,90113,30112,2348
19. Okt. 2021113,70113,70111,35111,35110,30381
18. Okt. 2021114,65114,80114,65114,80113,71162
15. Okt. 2021115,10115,10115,10115,10114,01-
14. Okt. 2021114,45115,00113,65115,00113,91730
13. Okt. 2021114,20114,20114,20114,20113,12-
12. Okt. 2021115,60115,60115,60115,60114,50-
11. Okt. 2021114,70114,70114,50114,50113,42442
08. Okt. 2021116,35116,35114,60114,95113,86111
07. Okt. 2021115,65116,00115,55116,00114,90198
06. Okt. 2021114,20114,20114,20114,20113,12-
05. Okt. 2021115,00115,00113,50113,50112,42403
04. Okt. 2021114,40114,45113,20113,20112,13117
01. Okt. 2021114,60114,70113,35113,45112,38458
30. Sept. 2021115,45115,45115,25115,25114,1613
29. Sept. 2021113,80113,80113,80113,80112,72-
28. Sept. 2021113,05113,80113,05113,80112,721
27. Sept. 2021113,90113,90113,90113,90112,8213
24. Sept. 2021113,85113,90113,85113,90112,825
23. Sept. 2021114,30114,30113,90113,90112,8226
22. Sept. 2021115,60115,60114,35114,35113,2771
21. Sept. 2021115,45115,50115,05115,05113,9612
20. Sept. 2021114,45114,95114,25114,95113,86373
17. Sept. 2021115,90115,90115,90115,90114,80-
16. Sept. 2021116,65116,65115,65115,65114,5544
15. Sept. 2021116,95116,95116,05116,05114,959
14. Sept. 2021116,90116,90116,90116,90115,79-
13. Sept. 2021116,75117,10116,40117,10115,9950
10. Sept. 2021117,15117,15115,65115,65114,55500
09. Sept. 2021117,20117,20117,20117,20116,09-
09. Sept. 20211.14 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...